871,800€
0,62%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 871,20 | 882,20 | 865,50 | 878,20 | 1,21% | 24,00 |
| 26.06.2025 | 878,10 | 887,10 | 862,10 | 867,70 | -1,24% | - |
| 25.06.2025 | 897,60 | 910,10 | 874,50 | 878,60 | -2,11% | - |
| 24.06.2025 | 904,10 | 921,20 | 891,20 | 897,50 | 0,09% | - |
| 23.06.2025 | 898,30 | 909,00 | 889,70 | 896,70 | -0,41% | - |
| 20.06.2025 | 904,10 | 918,50 | 890,40 | 900,40 | 0,70% | - |
| 19.06.2025 | 906,60 | 906,70 | 894,10 | 894,10 | -1,64% | - |
| 18.06.2025 | 909,50 | 919,30 | 904,40 | 909,00 | -0,20% | - |
| 17.06.2025 | 921,80 | 928,90 | 905,30 | 910,80 | -1,78% | - |
| 16.06.2025 | 923,00 | 931,10 | 905,20 | 927,30 | 0,67% | - |
| 13.06.2025 | 920,10 | 938,20 | 913,50 | 921,10 | -1,38% | - |
| 12.06.2025 | 930,30 | 939,40 | 918,60 | 934,00 | -0,59% | - |
| 11.06.2025 | 946,70 | 952,00 | 935,60 | 939,50 | -1,12% | - |
| 10.06.2025 | 942,80 | 955,30 | 935,30 | 950,10 | 0,69% | - |
| 09.06.2025 | 958,30 | 963,90 | 943,60 | 943,60 | -1,81% | - |
| 06.06.2025 | 953,40 | 975,00 | 953,20 | 961,00 | 1,29% | - |
| 05.06.2025 | 942,40 | 952,50 | 931,20 | 948,80 | 0,52% | - |
| 04.06.2025 | 957,60 | 960,40 | 939,70 | 943,90 | -1,41% | - |
| 03.06.2025 | 936,40 | 957,90 | 931,80 | 957,40 | 2,06% | - |
| 02.06.2025 | 951,50 | 952,60 | 928,30 | 938,10 | -2,00% | - |
| 30.05.2025 | 960,50 | 966,60 | 951,00 | 957,20 | 0,35% | - |
| 29.05.2025 | 980,90 | 980,90 | 942,90 | 953,90 | -0,34% | - |
| 28.05.2025 | 961,90 | 976,30 | 952,50 | 957,20 | -0,46% | - |
| 27.05.2025 | 946,00 | 962,40 | 946,00 | 961,60 | 1,29% | 38,00 |
| 26.05.2025 | 951,50 | 958,90 | 945,20 | 949,40 | 0,68% | - |
| 23.05.2025 | 954,40 | 955,90 | 930,50 | 943,00 | -1,30% | - |
| 22.05.2025 | 956,00 | 968,30 | 946,60 | 955,40 | 0,05% | - |
| 21.05.2025 | 958,30 | 965,80 | 946,60 | 954,90 | -1,34% | 10,00 |
| 20.05.2025 | 975,10 | 986,50 | 960,30 | 967,90 | -1,12% | - |
| 19.05.2025 | 974,10 | 986,50 | 966,20 | 978,90 | -0,96% | - |
| 16.05.2025 | 966,70 | 990,30 | 966,00 | 988,40 | 1,94% | - |
| 15.05.2025 | 948,10 | 976,90 | 944,60 | 969,60 | 1,25% | - |
| 14.05.2025 | 953,40 | 963,80 | 946,20 | 957,60 | 0,38% | - |
| 13.05.2025 | 957,30 | 967,70 | 950,00 | 954,00 | -0,90% | - |
| 12.05.2025 | 937,00 | 970,60 | 935,70 | 962,70 | 4,60% | - |
| 09.05.2025 | 932,00 | 941,10 | 911,70 | 920,40 | -1,15% | - |
| 08.05.2025 | 931,00 | 945,00 | 923,60 | 931,10 | 0,90% | - |
| 07.05.2025 | 923,60 | 928,80 | 911,20 | 922,80 | 0,78% | - |
| 06.05.2025 | 938,40 | 939,00 | 914,80 | 915,70 | -2,73% | - |
| 05.05.2025 | 933,80 | 950,30 | 932,10 | 941,40 | -0,26% | - |
| 02.05.2025 | 929,10 | 950,60 | 923,70 | 943,90 | 4,47% | 4,00 |
| 30.04.2025 | 892,20 | 909,10 | 875,00 | 903,50 | 1,60% | - |
| 29.04.2025 | 888,80 | 895,00 | 874,20 | 889,30 | 0,41% | 20,00 |
| 28.04.2025 | 885,40 | 902,30 | 878,90 | 885,70 | -0,83% | - |
| 25.04.2025 | 899,80 | 905,50 | 881,90 | 893,10 | -0,25% | - |
| 24.04.2025 | 869,10 | 897,80 | 860,80 | 895,30 | 2,23% | - |
| 23.04.2025 | 894,30 | 902,30 | 868,90 | 875,80 | 0,15% | - |
| 22.04.2025 | 846,40 | 878,20 | 846,40 | 874,50 | -0,83% | - |
| 17.04.2025 | 877,00 | 894,30 | 854,60 | 881,80 | 1,97% | - |
| 16.04.2025 | 868,30 | 899,10 | 855,10 | 864,80 | -2,46% | - |
| 15.04.2025 | 879,10 | 893,50 | 875,00 | 886,60 | 0,66% | - |
| 14.04.2025 | 879,30 | 897,70 | 861,10 | 880,80 | 0,52% | - |
| 11.04.2025 | 863,30 | 883,80 | 829,40 | 876,20 | 2,24% | 5,00 |
| 10.04.2025 | 880,50 | 882,10 | 827,00 | 857,00 | -2,89% | - |
| 09.04.2025 | 808,50 | 896,90 | 800,40 | 882,50 | 5,13% | 2,00 |
| 08.04.2025 | 855,60 | 880,60 | 826,70 | 839,40 | -0,84% | - |
| 07.04.2025 | 819,30 | 873,30 | 745,00 | 846,50 | -1,74% | 1,00 |
| 04.04.2025 | 875,00 | 886,00 | 827,10 | 861,50 | -2,36% | - |
| 03.04.2025 | 887,00 | 889,80 | 860,80 | 882,30 | -4,74% | - |
| 02.04.2025 | 919,00 | 927,40 | 906,40 | 926,20 | 0,61% | - |
| 01.04.2025 | 910,20 | 923,60 | 905,30 | 920,60 | 0,83% | - |
| 31.03.2025 | 899,20 | 919,10 | 886,40 | 913,00 | -6,27% | - |
| 28.03.2025 | 913,50 | 988,30 | 893,10 | 974,05 | 7,92% | - |
| 27.03.2025 | 919,90 | 934,80 | 902,60 | 902,60 | -0,46% | - |
| 26.03.2025 | 916,20 | 930,00 | 904,20 | 906,80 | 0,32% | - |
| 25.03.2025 | 916,80 | 927,90 | 903,70 | 903,90 | 0,08% | 1,00 |
| 24.03.2025 | 906,20 | 923,30 | 899,70 | 903,20 | -8,76% | - |
| 21.03.2025 | 898,10 | 990,00 | 887,10 | 989,90 | 10,89% | 2,00 |
| 20.03.2025 | 905,70 | 917,40 | 889,50 | 892,70 | 0,18% | 2,00 |
| 19.03.2025 | 892,60 | 982,10 | 884,50 | 891,10 | 0,66% | - |
| 18.03.2025 | 892,80 | 906,20 | 882,40 | 885,30 | -0,20% | 16,00 |
| 17.03.2025 | 884,50 | 907,30 | 879,90 | 887,10 | -0,16% | - |
| 14.03.2025 | 884,70 | 899,60 | 875,70 | 888,50 | -7,65% | - |
| 13.03.2025 | 888,90 | 990,55 | 876,40 | 962,05 | 8,10% | - |
| 12.03.2025 | 902,30 | 917,30 | 886,60 | 890,00 | -9,20% | 10,00 |
| 11.03.2025 | 937,30 | 981,00 | 896,30 | 980,20 | -0,80% | - |
| 10.03.2025 | 924,90 | 988,90 | 912,70 | 988,10 | 6,42% | 2,00 |
| 07.03.2025 | 920,00 | 936,40 | 910,80 | 928,50 | 0,63% | - |
| 06.03.2025 | 912,10 | 928,00 | 894,30 | 922,70 | 1,11% | 39,00 |
| 05.03.2025 | 937,10 | 946,00 | 907,60 | 912,60 | -2,10% | - |
| 04.03.2025 | 955,30 | 955,70 | 926,70 | 932,20 | -2,25% | - |
| 03.03.2025 | 982,60 | 986,30 | 948,90 | 953,70 | -3,09% | 22,00 |
| 28.02.2025 | 972,60 | 989,05 | 966,40 | 984,10 | 1,28% | - |
| 27.02.2025 | 964,90 | 984,80 | 963,00 | 971,70 | 1,13% | - |
| 26.02.2025 | 959,10 | 968,50 | 952,20 | 960,80 | 0,68% | - |
| 25.02.2025 | 953,60 | 960,00 | 932,80 | 954,30 | 0,01% | - |
| 24.02.2025 | 966,50 | 972,30 | 947,70 | 954,20 | -0,97% | - |
| 21.02.2025 | 976,30 | 983,60 | 955,80 | 963,50 | -1,23% | - |
| 20.02.2025 | 976,50 | 981,70 | 965,00 | 975,50 | -0,44% | - |
| 19.02.2025 | 979,00 | 986,00 | 965,70 | 979,80 | 0,13% | - |
| 18.02.2025 | 985,30 | 987,70 | 966,30 | 978,50 | -0,59% | - |
| 17.02.2025 | 981,10 | 984,80 | 980,10 | 984,30 | 0,46% | - |
| 14.02.2025 | 984,20 | 986,40 | 969,20 | 979,80 | -0,31% | 10,00 |
| 13.02.2025 | 989,80 | 1.002,65 | 978,40 | 982,80 | -0,59% | - |
| 12.02.2025 | 1.009,75 | 1.011,75 | 984,50 | 988,60 | -2,12% | - |
| 11.02.2025 | 1.006,25 | 1.015,25 | 996,40 | 1.010,00 | 0,20% | - |
| 10.02.2025 | 1.007,25 | 1.014,25 | 996,05 | 1.008,00 | 0,45% | - |
| 07.02.2025 | 1.006,60 | 1.011,50 | 997,60 | 1.003,50 | -0,25% | - |
| 06.02.2025 | 1.006,60 | 1.016,50 | 997,75 | 1.006,00 | 0,32% | 88,00 |
| 05.02.2025 | 998,80 | 1.008,55 | 980,20 | 1.002,75 | -0,12% | 7,00 |